American Beacon IMC Int Small Cap R5 (TOVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.41
-0.19 (-0.92%)
Sep 17, 2025, 4:00 PM EDT
TOVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.92% |
| Sep 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.19% |
| Sep 15, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.10% |
| Sep 12, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.19% |
| Sep 11, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.83% |
| Sep 10, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.19% |
| Sep 9, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| Sep 8, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.60% |
| Sep 5, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.80% |
| Sep 4, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| Sep 3, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.30% |
| Sep 2, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.92% |
| Aug 29, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.30% |
| Aug 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.40% |
| Aug 27, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.15% |
| Aug 26, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.15% |
| Aug 25, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.15% |
| Aug 22, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.61% |
| Aug 21, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.86% |
| Aug 20, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.21% |
| Aug 19, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.58% |
| Aug 18, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.65% |
| Aug 15, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.35% |
| Aug 14, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.05% |
| Aug 13, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.86% |
| Aug 12, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.61% |
| Aug 11, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.30% |
| Aug 8, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.10% |
| Aug 7, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.51% |
| Aug 6, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.92% |
| Aug 5, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.93% |
| Aug 4, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 1.68% |
| Aug 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% |
| Jul 31, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.63% |
| Jul 30, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.47% |
| Jul 29, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.79% |
| Jul 28, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.78% |
| Jul 25, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.62% |
| Jul 24, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.16% |
| Jul 23, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.78% |
| Jul 22, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.42% |
| Jul 21, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.63% |
| Jul 18, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.16% |
| Jul 17, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.90% |
| Jul 16, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.05% |
| Jul 15, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.32% |
| Jul 14, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.27% |
| Jul 11, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.69% |
| Jul 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.16% |
| Jul 9, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.39% |